Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1924.05
Change Change %
5.70 0.30%

Updated:25 Sep, 2020, 13:39 PM IST

BSE
1927.15
Change Change %
7.95 0.41%

Updated:25 Sep, 2020, 13:45 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
141.00 30.00 27.03% 1783.05
Previous Close 111.00
Open 141.00
High 141.00
Low 141.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 124.75
Offer Price 183.30
Bid Quantity 3,000
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
92.00 5.00 5.75% 1832.05
Previous Close 87.00
Open 99.25
High 107.50
Low 85.00
Vol 12,000
Open Interest (OI) 7,800
Change in OI 2,100
Bid Price 89.25
Offer Price 92.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1920.00
83.00 3.00 3.75% 1841.05
Previous Close 80.00
Open 87.00
High 94.60
Low 76.00
Vol 16,500
Open Interest (OI) 10,500
Change in OI 7,500
Bid Price 79.60
Offer Price 82.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2340.00
4.00 0.10 2.56% 1920.05
Previous Close 3.90
Open 4.00
High 4.00
Low 4.00
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 3.90
Offer Price 4.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1980.00
56.30 1.40 2.55% 1867.75
Previous Close 54.90
Open 56.50
High 69.40
Low 50.10
Vol 87,300
Open Interest (OI) 27,900
Change in OI 7,800
Bid Price 54.75
Offer Price 55.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
42.35 0.70 1.68% 1881.70
Previous Close 41.65
Open 42.40
High 53.70
Low 38.00
Vol 51,000
Open Interest (OI) 19,200
Change in OI 4,800
Bid Price 41.10
Offer Price 41.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
9.85 0.15 1.55% 1914.20
Previous Close 9.70
Open 9.00
High 12.10
Low 9.00
Vol 18,900
Open Interest (OI) 21,300
Change in OI 13,200
Bid Price 9.50
Offer Price 10.15
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1960.00
64.85 0.95 1.49% 1859.20
Previous Close 63.90
Open 66.80
High 79.00
Low 57.50
Vol 1,81,200
Open Interest (OI) 33,300
Change in OI 7,200
Bid Price 62.85
Offer Price 63.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1940.00
72.25 1.05 1.47% 1851.80
Previous Close 71.20
Open 84.65
High 88.50
Low 65.90
Vol 1,60,500
Open Interest (OI) 36,300
Change in OI 11,100
Bid Price 72.05
Offer Price 72.80
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
31.00 0.15 0.49% 1893.05
Previous Close 30.85
Open 36.60
High 38.35
Low 29.30
Vol 17,400
Open Interest (OI) 24,300
Change in OI 4,500
Bid Price 30.50
Offer Price 31.25
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1600.00
348.00 0.00 0.00% 1576.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 284.65
Offer Price 372.40
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
9.50 0.00 0.00% 1914.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 5.80
Offer Price 7.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1800.00
150.00 0.00 0.00% 1774.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 129.05
Offer Price 161.95
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
27.95 0.00 0.00% 1896.10
Previous Close 27.95
Open 27.95
High 27.95
Low 27.95
Vol 1,200
Open Interest (OI) 3,900
Change in OI 900
Bid Price 13.90
Offer Price 39.05
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1460.00
485.00 0.00 0.00% 1439.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 429.85
Offer Price 526.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1700.00
225.00 0.00 0.00% 1699.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 207.40
Offer Price 280.25
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
186.75 0.00 0.00% 1737.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 234.55
Offer Price 302.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2220.00
11.60 0.00 0.00% 1912.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 6.95
Offer Price 9.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2220.00
269.00 0.00 0.00% 1655.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 261.95
Offer Price 319.65
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
74.00 0.00 0.00% 1850.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 123.70
Offer Price 131.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1400.00
540.00 0.00 0.00% 1384.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 485.00
Offer Price 594.65
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
108.00 -0.15 -0.14% 1816.05
Previous Close 108.15
Open 108.00
High 108.00
Low 108.00
Vol 600
Open Interest (OI) 1,500
Change in OI 300
Bid Price 98.15
Offer Price 103.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
48.00 -0.20 -0.41% 1876.05
Previous Close 48.20
Open 49.95
High 61.00
Low 43.40
Vol 4,47,600
Open Interest (OI) 1,83,300
Change in OI 57,600
Bid Price 47.85
Offer Price 48.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
36.15 -0.40 -1.09% 1887.90
Previous Close 36.55
Open 42.00
High 46.00
Low 33.00
Vol 24,300
Open Interest (OI) 22,200
Change in OI 5,100
Bid Price 35.35
Offer Price 36.70
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
43.75 -1.50 -3.31% 1880.30
Previous Close 45.25
Open 39.00
High 48.00
Low 36.00
Vol 7,800
Open Interest (OI) 16,500
Change in OI 3,600
Bid Price 40.90
Offer Price 42.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
22.55 -0.80 -3.43% 1901.50
Previous Close 23.35
Open 28.45
High 29.90
Low 20.95
Vol 2,03,100
Open Interest (OI) 1,17,000
Change in OI 22,800
Bid Price 22.65
Offer Price 22.85
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
50.20 -3.00 -5.64% 1873.85
Previous Close 53.20
Open 43.75
High 55.50
Low 43.75
Vol 2,400
Open Interest (OI) 5,700
Change in OI 1,800
Bid Price 48.10
Offer Price 51.55
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
16.00 -1.20 -6.98% 1908.05
Previous Close 17.20
Open 19.00
High 22.00
Low 5.25
Vol 12,300
Open Interest (OI) 25,200
Change in OI 6,900
Bid Price 15.55
Offer Price 17.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
57.70 -5.20 -8.27% 1866.35
Previous Close 62.90
Open 62.90
High 67.10
Low 49.55
Vol 1,05,000
Open Interest (OI) 46,800
Change in OI 9,600
Bid Price 57.30
Offer Price 57.70
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
77.15 -7.40 -8.75% 1846.90
Previous Close 84.55
Open 80.00
High 85.00
Low 73.60
Vol 11,400
Open Interest (OI) 16,200
Change in OI 3,300
Bid Price 76.85
Offer Price 79.20
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
35.15 -3.40 -8.82% 1888.90
Previous Close 38.55
Open 35.55
High 41.00
Low 28.60
Vol 15,600
Open Interest (OI) 17,700
Change in OI 1,200
Bid Price 35.15
Offer Price 36.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
25.00 -2.45 -8.93% 1899.05
Previous Close 27.45
Open 26.85
High 30.00
Low 21.00
Vol 51,000
Open Interest (OI) 93,600
Change in OI 14,100
Bid Price 23.85
Offer Price 25.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
66.75 -6.80 -9.25% 1857.30
Previous Close 73.55
Open 65.70
High 77.50
Low 54.95
Vol 15,300
Open Interest (OI) 11,100
Change in OI 4,800
Bid Price 66.35
Offer Price 68.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
112.90 -11.60 -9.32% 1811.15
Previous Close 124.50
Open 110.00
High 125.00
Low 104.00
Vol 8,400
Open Interest (OI) 31,500
Change in OI -1,500
Bid Price 111.65
Offer Price 115.35
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
86.15 -9.05 -9.51% 1837.90
Previous Close 95.20
Open 81.20
High 98.40
Low 77.00
Vol 6,300
Open Interest (OI) 15,000
Change in OI 900
Bid Price 87.70
Offer Price 92.30
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
10.10 -1.60 -13.68% 1913.95
Previous Close 11.70
Open 12.05
High 13.70
Low 9.70
Vol 74,400
Open Interest (OI) 64,200
Change in OI 15,300
Bid Price 9.85
Offer Price 10.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
19.25 -4.35 -18.43% 1904.80
Previous Close 23.60
Open 19.25
High 19.25
Low 19.25
Vol 1,200
Open Interest (OI) 6,900
Change in OI 0
Bid Price 17.10
Offer Price 26.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
9.00 -2.50 -21.74% 1915.05
Previous Close 11.50
Open 17.20
High 17.20
Low 7.10
Vol 1,800
Open Interest (OI) 1,200
Change in OI 0
Bid Price 6.50
Offer Price 10.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
5.45 -2.25 -29.22% 1918.60
Previous Close 7.70
Open 7.70
High 7.70
Low 4.90
Vol 12,600
Open Interest (OI) 25,500
Change in OI 4,200
Bid Price 4.95
Offer Price 5.45
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2000.00
89.00 0.00 0.00% 1835.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 53.90
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com